Skip to main content

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

78.74 +0.33 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 65.30 65.48 64.93 65.11 666,451 -0.35(-0.54%)
May 27, 2022 65.05 65.47 65.02 65.47 975,687 +0.80(+1.23%)
May 26, 2022 64.06 64.83 64.05 64.67 768,112 +0.72(+1.12%)
May 25, 2022 63.52 64.24 63.52 63.95 568,177 -0.04(-0.06%)
May 24, 2022 63.95 64.17 63.57 63.99 724,783 -0.11(-0.17%)
May 23, 2022 63.74 64.25 63.60 64.10 888,096 +1.06(+1.68%)
May 20, 2022 63.41 63.41 62.28 63.04 756,697 +0.47(+0.76%)
May 19, 2022 61.96 62.93 61.95 62.57 1,672,498 +0.47(+0.76%)
May 18, 2022 63.00 63.10 61.99 62.09 1,103,769 -1.48(-2.32%)
May 17, 2022 63.45 63.61 63.12 63.57 1,350,957 +1.17(+1.87%)
May 16, 2022 62.16 62.70 61.93 62.40 1,410,451 +0.02(+0.03%)
May 13, 2022 61.59 62.43 61.59 62.38 1,128,951 +1.69(+2.78%)
May 12, 2022 60.55 61.31 60.23 60.69 830,280 -0.15(-0.24%)
May 11, 2022 61.47 62.22 60.83 60.84 1,045,281 -0.43(-0.70%)
May 10, 2022 61.91 61.96 60.82 61.27 1,004,531 +0.40(+0.66%)
May 09, 2022 61.67 61.67 60.75 60.87 943,706 -1.88(-2.99%)
May 06, 2022 62.87 63.18 62.42 62.74 1,076,727 -0.68(-1.07%)
May 05, 2022 64.57 64.62 62.96 63.42 739,155 -2.14(-3.26%)
May 04, 2022 64.48 65.66 63.82 65.56 640,861 +1.06(+1.64%)
May 03, 2022 64.41 64.67 64.19 64.50 674,148 +0.56(+0.87%)
May 02, 2022 63.95 64.27 63.26 63.94 890,301 -0.20(-0.30%)
Apr 29, 2022 65.14 65.52 64.08 64.14 725,628 -0.79(-1.22%)
Apr 28, 2022 64.38 65.02 63.83 64.93 984,848 +0.95(+1.48%)
Apr 27, 2022 63.90 64.37 63.52 63.98 1,084,083 +0.35(+0.55%)
Apr 26, 2022 64.95 64.97 63.62 63.63 1,086,542 -1.83(-2.79%)
Apr 25, 2022 65.00 65.55 64.60 65.46 4,450,354 -0.26(-0.40%)
Apr 22, 2022 66.72 66.72 65.68 65.72 793,053 -1.10(-1.64%)
Apr 21, 2022 68.16 68.26 66.70 66.81 1,254,591 -0.67(-0.99%)
Apr 20, 2022 67.55 67.67 67.27 67.48 636,731 +0.56(+0.83%)
Apr 19, 2022 66.24 66.92 66.24 66.92 1,672,975 +0.29(+0.43%)
Apr 18, 2022 66.86 67.09 66.51 66.64 1,692,158 -0.39(-0.58%)
Apr 14, 2022 67.46 67.56 66.97 67.03 483,048 -0.28(-0.41%)
Apr 13, 2022 66.64 67.33 66.58 67.30 709,842 +0.84(+1.26%)
Apr 12, 2022 67.21 67.30 66.41 66.47 772,201 -0.66(-0.98%)
Apr 11, 2022 67.54 67.64 67.06 67.13 887,879 -0.71(-1.04%)
Apr 08, 2022 67.48 68.05 67.45 67.83 504,233 +0.02(+0.03%)
Apr 07, 2022 67.62 67.99 67.23 67.81 519,518 +0.20(+0.29%)
Apr 06, 2022 67.57 67.96 67.23 67.62 456,136 -0.85(-1.25%)
Apr 05, 2022 68.91 69.17 68.27 68.47 421,144 -0.86(-1.25%)
Apr 04, 2022 68.90 69.37 68.87 69.34 669,958 +0.26(+0.38%)
Apr 01, 2022 68.80 69.10 68.59 69.08 813,322 +0.61(+0.90%)
Mar 31, 2022 69.18 69.40 68.43 68.46 691,949 -1.20(-1.72%)
Mar 30, 2022 69.73 69.95 69.43 69.66 542,935 -0.33(-0.46%)
Mar 29, 2022 70.07 70.26 69.42 69.99 1,198,311 +1.48(+2.15%)
Mar 28, 2022 68.28 68.56 68.00 68.51 1,325,289 -0.18(-0.26%)
Mar 25, 2022 68.61 68.84 68.26 68.69 592,410 -0.06(-0.08%)
Mar 24, 2022 68.35 68.74 68.21 68.74 549,183 +0.59(+0.86%)
Mar 23, 2022 68.25 68.55 68.11 68.16 464,937 -0.95(-1.37%)
Mar 22, 2022 68.82 69.18 68.77 69.11 473,044 +0.72(+1.06%)
Mar 21, 2022 68.62 68.79 68.07 68.38 860,485 -0.44(-0.63%)
Mar 18, 2022 67.55 68.91 67.50 68.82 508,989 +0.58(+0.84%)
Mar 17, 2022 67.46 68.36 67.33 68.24 1,139,497 +0.49(+0.73%)
Mar 16, 2022 66.72 67.75 66.17 67.75 838,833 +2.36(+3.61%)
Mar 15, 2022 64.98 65.50 64.78 65.39 870,981 +0.67(+1.03%)
Mar 14, 2022 65.08 65.56 64.60 64.72 1,202,318 +0.75(+1.18%)
Mar 11, 2022 65.29 65.33 63.93 63.97 3,363,040 -0.70(-1.08%)
Mar 10, 2022 64.64 65.14 64.34 64.67 1,076,085 -0.91(-1.39%)
Mar 09, 2022 64.94 66.02 64.57 65.58 765,404 +2.64(+4.19%)
Mar 08, 2022 63.00 64.18 62.12 62.94 1,336,865 +0.53(+0.85%)
Mar 07, 2022 64.10 64.11 62.12 62.41 1,256,895 -1.99(-3.09%)
Mar 04, 2022 64.59 64.68 63.90 64.40 914,596 -2.02(-3.03%)
Mar 03, 2022 67.37 67.40 66.12 66.41 1,163,252 -1.13(-1.68%)
Mar 02, 2022 67.25 67.81 67.01 67.55 1,656,210 +0.72(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.